EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.01 26.18 26.01 26.12 792,557 +0.10(+0.40%)
Dec 29, 2011 25.61 26.02 25.54 26.01 685,974 +0.50(+1.94%)
Dec 28, 2011 25.90 25.91 25.50 25.52 542,134 -0.50(-1.93%)
Dec 27, 2011 26.07 26.13 25.95 26.02 509,228 -0.16(-0.61%)
Dec 23, 2011 25.99 26.29 25.96 26.18 511,401 +0.45(+1.74%)
Dec 21, 2011 25.71 25.76 25.49 25.73 1,033,302 -0.13(-0.50%)
Dec 20, 2011 25.56 25.89 25.56 25.86 684,728 +0.87(+3.50%)
Dec 19, 2011 25.35 25.39 24.95 24.98 410,747 -0.22(-0.88%)
Dec 16, 2011 25.42 25.49 25.12 25.21 610,730 -0.13(-0.52%)
Dec 15, 2011 25.54 25.54 25.27 25.34 508,940 +0.13(+0.50%)
Dec 14, 2011 25.37 25.44 25.10 25.21 358,714 -0.29(-1.13%)
Dec 13, 2011 25.95 26.10 25.39 25.50 354,412 -0.28(-1.07%)
Dec 12, 2011 26.07 26.09 25.72 25.78 611,149 -0.90(-3.38%)
Dec 09, 2011 26.24 26.73 26.24 26.68 630,126 +0.69(+2.66%)
Dec 08, 2011 26.48 26.48 25.95 25.99 308,357 -0.84(-3.14%)
Dec 07, 2011 26.52 26.94 26.37 26.83 262,698 +0.13(+0.47%)
Dec 06, 2011 26.66 26.88 26.61 26.70 218,550 -0.14(-0.52%)
Dec 05, 2011 27.02 27.04 26.69 26.84 480,216 +0.45(+1.71%)
Dec 02, 2011 26.72 26.83 26.31 26.39 449,253 -0.01(-0.05%)
Dec 01, 2011 26.51 26.60 26.27 26.40 437,104 -0.29(-1.10%)
Nov 30, 2011 26.34 26.70 26.24 26.70 770,290 +1.38(+5.44%)
Nov 29, 2011 25.25 25.43 25.18 25.32 792,780 +0.20(+0.79%)
Nov 28, 2011 25.12 25.17 24.94 25.12 396,388 +1.06(+4.40%)
Nov 25, 2011 24.06 24.36 24.05 24.07 129,165 -0.09(-0.37%)
Nov 23, 2011 24.53 24.56 24.12 24.16 360,617 -0.67(-2.71%)
Nov 22, 2011 24.95 25.01 24.70 24.83 288,944 -0.13(-0.53%)
Nov 21, 2011 25.11 25.11 24.81 24.96 314,028 -0.65(-2.54%)
Nov 18, 2011 25.79 25.80 25.57 25.61 309,419 +0.11(+0.42%)
Nov 17, 2011 25.94 26.04 25.44 25.50 270,764 -0.28(-1.10%)
Nov 16, 2011 26.05 26.23 25.78 25.78 260,859 -0.48(-1.83%)
Nov 15, 2011 26.19 26.39 26.03 26.27 392,852 -0.05(-0.18%)
Nov 14, 2011 26.49 26.57 26.19 26.31 465,027 -0.52(-1.93%)
Nov 11, 2011 26.61 26.91 26.57 26.83 126,257 +0.64(+2.44%)
Nov 10, 2011 26.40 26.40 25.90 26.19 270,977 +0.41(+1.58%)
Nov 09, 2011 26.22 26.24 25.74 25.78 309,670 -1.44(-5.28%)
Nov 08, 2011 27.08 27.30 26.79 27.22 224,403 +0.31(+1.16%)
Nov 07, 2011 26.73 26.93 26.54 26.91 244,541 +0.13(+0.47%)
Nov 04, 2011 26.82 26.90 26.48 26.78 223,397 -0.43(-1.59%)
Nov 03, 2011 27.03 27.26 26.54 27.22 134,278 +0.69(+2.61%)
Nov 02, 2011 26.46 26.66 26.30 26.52 278,769 +0.34(+1.29%)
Nov 01, 2011 26.12 26.49 26.00 26.19 527,011 -1.06(-3.89%)
Oct 31, 2011 27.91 27.91 27.23 27.25 495,691 -1.44(-5.02%)
Oct 28, 2011 28.57 28.70 28.51 28.69 281,803 -0.33(-1.14%)
Oct 27, 2011 28.79 29.16 28.54 29.02 370,230 +1.58(+5.74%)
Oct 26, 2011 27.59 27.64 26.93 27.44 183,781 +0.32(+1.17%)
Oct 25, 2011 27.38 27.43 27.02 27.12 204,645 -0.48(-1.74%)
Oct 24, 2011 27.14 27.65 27.14 27.61 259,663 +0.28(+1.03%)
Oct 21, 2011 27.01 27.32 27.01 27.32 180,518 +0.72(+2.69%)
Oct 20, 2011 26.64 26.71 26.24 26.61 221,053 +0.00(+0.00%)
Oct 19, 2011 26.96 26.97 26.56 26.61 174,787 -0.33(-1.23%)
Oct 18, 2011 26.53 27.14 26.29 26.94 214,681 +0.31(+1.17%)
Oct 17, 2011 27.05 27.07 26.58 26.63 190,922 -0.58(-2.14%)
Oct 14, 2011 27.23 27.28 27.02 27.21 179,927 +0.28(+1.05%)
Oct 13, 2011 26.78 26.97 26.55 26.93 379,626 -0.07(-0.27%)
Oct 12, 2011 26.97 27.29 26.93 27.00 432,120 +0.46(+1.72%)
Oct 11, 2011 26.25 26.56 26.19 26.54 212,997 -0.07(-0.25%)
Oct 10, 2011 26.21 26.61 26.21 26.61 225,997 +1.02(+3.99%)
Oct 07, 2011 25.92 25.98 25.49 25.59 239,785 -0.11(-0.44%)
Oct 06, 2011 25.57 25.72 25.50 25.70 350,555 +0.64(+2.54%)
Oct 05, 2011 24.65 25.10 24.50 25.06 219,919 +0.43(+1.73%)
Oct 04, 2011 23.96 24.67 23.69 24.64 371,163 +0.47(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.